Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gkn Plc ADR (OP: GKNLY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2015 4.630 4.630 4.410 4.410 2,349 +0.02(+0.46%)
Aug 28, 2015 4.564 4.564 4.390 4.390 480 -0.28(-6.00%)
Aug 27, 2015 4.500 4.670 4.500 4.670 6,120 +0.17(+3.78%)
Aug 26, 2015 4.300 4.500 4.300 4.500 1,081 -0.07(-1.53%)
Aug 25, 2015 4.460 4.650 4.310 4.570 1,557 +0.17(+3.86%)
Aug 24, 2015 4.480 4.540 4.310 4.400 71,044 -0.23(-4.97%)
Aug 21, 2015 4.628 4.650 4.500 4.630 33,057 +0.09(+1.98%)
Aug 20, 2015 4.540 4.540 4.540 4.540 258 -0.11(-2.37%)
Aug 18, 2015 4.650 4.650 4.650 209 -0.10(-2.11%)
Aug 17, 2015 4.790 4.800 4.680 4.750 2,461 -0.15(-3.06%)
Aug 14, 2015 4.870 4.900 4.690 4.900 2,465 +0.14(+2.94%)
Aug 13, 2015 4.760 4.760 4.760 4.760 458 +0.14(+3.03%)
Aug 12, 2015 4.640 4.820 4.610 4.620 14,319 -0.33(-6.67%)
Aug 11, 2015 4.780 4.990 4.780 4.950 11,496 -0.18(-3.51%)
Aug 10, 2015 5.180 5.180 5.130 5.130 1,264 +0.05(+0.97%)
Aug 07, 2015 5.090 5.300 5.081 5.081 10,598 -0.06(-1.19%)
Aug 06, 2015 4.920 5.150 4.920 5.142 11,228 +0.04(+0.82%)
Aug 05, 2015 4.997 5.130 4.990 5.100 27,431 +0.11(+2.20%)
Aug 04, 2015 4.990 5.170 4.990 4.990 11,190 -0.02(-0.40%)
Aug 03, 2015 4.930 5.010 4.890 5.010 12,175 +0.10(+2.04%)
Jul 31, 2015 4.960 5.120 4.890 4.910 15,000 -0.04(-0.81%)
Jul 30, 2015 4.940 4.950 4.940 4.950 1,172 -0.02(-0.40%)
Jul 29, 2015 4.920 4.970 4.920 4.970 1,313 +0.00(+0.00%)
Jul 28, 2015 4.910 4.970 4.910 4.970 11,139 +0.40(+8.75%)
Jul 27, 2015 4.606 4.606 4.570 4.570 982 +0.00(+0.00%)
Jul 24, 2015 4.704 4.704 4.570 4.570 589 -0.18(-3.79%)
Jul 23, 2015 4.700 4.750 4.700 4.750 2,000 +0.01(+0.21%)
Jul 21, 2015 4.740 4.740 4.740 13 -0.02(-0.42%)
Jul 20, 2015 4.710 4.760 4.710 4.760 695 -0.14(-2.86%)
Jul 17, 2015 5.010 5.010 4.900 4.900 545 +0.03(+0.62%)
Jul 16, 2015 4.840 4.890 4.840 4.870 3,668 +0.05(+1.04%)
Jul 15, 2015 4.860 4.860 4.820 4.820 3,302 -0.14(-2.82%)
Jul 13, 2015 4.960 4.960 4.960 29 +0.01(+0.20%)
Jul 10, 2015 4.937 4.950 4.930 4.950 6,552 +0.05(+1.02%)
Jul 09, 2015 4.900 4.900 4.900 4.900 275 +0.02(+0.41%)
Jul 08, 2015 4.870 4.880 4.750 4.880 26,801 -0.05(-1.01%)
Jul 07, 2015 5.000 4.930 4.930 463 -0.07(-1.40%)
Jul 06, 2015 5.060 5.060 5.000 5.000 972 -0.18(-3.47%)
Jul 02, 2015 5.180 5.180 5.180 0 +0.00(+0.00%)
Jun 30, 2015 5.180 5.180 5.180 0 -0.05(-0.96%)
Jun 29, 2015 5.230 5.230 5.230 5.230 640 -0.16(-2.97%)
Jun 26, 2015 5.410 5.490 5.390 5.390 6,913 -0.07(-1.28%)
Jun 24, 2015 5.460 5.460 5.460 0 -0.22(-3.87%)
Jun 23, 2015 5.590 5.680 5.590 5.680 1,246 +0.11(+1.97%)
Jun 22, 2015 5.570 5.570 5.570 5.570 362 +0.04(+0.72%)
Jun 19, 2015 5.530 5.530 5.530 5.530 12,000 +0.09(+1.65%)
Jun 18, 2015 5.440 5.440 5.440 5.440 356 -0.01(-0.27%)
Jun 17, 2015 5.480 5.480 5.455 5.455 2,763 -0.17(-3.11%)
Jun 12, 2015 5.630 5.630 5.630 64 -0.05(-0.88%)
Jun 10, 2015 5.680 5.680 5.680 105 +0.08(+1.43%)
Jun 09, 2015 5.480 5.600 5.480 5.600 13,027 +0.19(+3.51%)
Jun 08, 2015 5.631 5.700 5.410 5.410 2,865 -0.28(-4.92%)
Jun 05, 2015 5.650 5.690 5.650 5.690 551 +0.14(+2.52%)
Jun 04, 2015 5.790 5.790 5.550 5.550 4,090 -0.15(-2.63%)
Jun 03, 2015 5.700 5.700 5.700 5.700 4,524 +0.04(+0.71%)
Jun 02, 2015 5.630 5.680 5.590 5.660 3,700 +0.15(+2.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.